High Yield Corp Bond Ishares Iboxx $ ETF (NY: HYG )

73.23 -0.29 (-0.39%)
Official Closing Price Updated: 8:00 PM EDT, Oct 5, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2012 91.03 91.22 90.80 91.20 3,988,956 +0.18(+0.20%)
Apr 27, 2012 91.14 91.15 90.90 91.02 2,300,639 -0.04(-0.04%)
Apr 26, 2012 91.00 91.14 90.96 91.06 2,422,047 +0.06(+0.07%)
Apr 25, 2012 90.57 91.00 90.46 91.00 3,350,960 +0.66(+0.73%)
Apr 24, 2012 90.23 90.34 90.10 90.34 2,049,263 +0.21(+0.23%)
Apr 23, 2012 90.02 90.16 89.84 90.13 2,850,637 -0.19(-0.21%)
Apr 20, 2012 90.46 90.46 90.11 90.32 2,241,454 +0.14(+0.16%)
Apr 19, 2012 90.32 90.49 90.08 90.18 2,597,782 -0.17(-0.19%)
Apr 18, 2012 90.24 90.46 90.19 90.35 3,322,601 -0.03(-0.03%)
Apr 17, 2012 90.26 90.49 90.15 90.38 2,787,372 +0.39(+0.43%)
Apr 16, 2012 90.04 90.17 89.72 89.99 3,804,258 +0.14(+0.16%)
Apr 13, 2012 90.11 90.20 89.79 89.85 2,767,432 -0.29(-0.32%)
Apr 12, 2012 89.42 90.21 89.34 90.14 2,753,420 +0.80(+0.90%)
Apr 11, 2012 89.24 89.39 89.08 89.34 2,003,697 +0.54(+0.61%)
Apr 10, 2012 89.27 89.43 88.72 88.80 4,471,011 -0.44(-0.49%)
Apr 09, 2012 89.53 89.57 89.14 89.24 2,692,497 -0.46(-0.51%)
Apr 05, 2012 89.87 89.90 89.59 89.70 3,658,887 -0.22(-0.24%)
Apr 04, 2012 89.97 90.10 89.79 89.92 2,297,509 -0.33(-0.37%)
Apr 03, 2012 90.31 90.52 90.24 90.25 4,099,700 -0.08(-0.09%)
Apr 02, 2012 90.36 90.47 90.20 90.33 5,883,830 -0.39(-0.43%)
Mar 30, 2012 90.97 91.07 90.59 90.72 4,020,555 -0.18(-0.20%)
Mar 29, 2012 90.82 90.95 90.60 90.90 2,158,577 -0.01(-0.01%)
Mar 28, 2012 91.25 91.25 90.77 90.91 2,803,675 -0.30(-0.33%)
Mar 27, 2012 91.01 91.31 90.94 91.21 4,196,615 +0.16(+0.18%)
Mar 26, 2012 90.62 91.06 90.57 91.05 2,081,141 +0.55(+0.61%)
Mar 23, 2012 90.66 90.75 90.40 90.50 3,465,194 -0.19(-0.21%)
Mar 22, 2012 90.45 90.78 90.43 90.69 3,500,571 +0.22(+0.24%)
Mar 21, 2012 90.93 90.93 90.45 90.47 3,280,076 -0.29(-0.32%)
Mar 20, 2012 90.76 90.92 90.61 90.76 2,756,564 -0.07(-0.08%)
Mar 19, 2012 90.49 90.86 90.33 90.83 2,283,831 +0.34(+0.38%)
Mar 16, 2012 90.91 91.00 90.30 90.49 3,570,666 -0.33(-0.36%)
Mar 15, 2012 91.20 91.20 90.74 90.82 1,726,708 -0.31(-0.34%)
Mar 14, 2012 91.31 91.35 90.67 91.13 2,928,704 -0.23(-0.25%)
Mar 13, 2012 90.98 91.36 90.76 91.36 2,890,686 +0.66(+0.73%)
Mar 12, 2012 90.62 90.72 90.50 90.70 2,152,945 +0.00(+0.00%)
Mar 09, 2012 90.69 90.94 90.63 90.70 2,531,279 +0.10(+0.11%)
Mar 08, 2012 90.25 90.62 90.04 90.60 2,249,686 +0.70(+0.78%)
Mar 07, 2012 89.93 90.01 89.64 89.90 5,840,603 +0.25(+0.28%)
Mar 06, 2012 90.54 90.74 89.65 89.65 5,792,603 -1.21(-1.33%)
Mar 05, 2012 91.45 91.48 90.85 90.86 2,333,685 -0.51(-0.56%)
Mar 02, 2012 91.73 91.73 91.34 91.37 1,708,903 -0.38(-0.41%)
Mar 01, 2012 91.65 91.84 91.50 91.75 3,802,718 -0.38(-0.41%)
Feb 29, 2012 92.10 92.26 91.77 92.13 3,085,709 +0.12(+0.13%)
Feb 28, 2012 91.90 92.12 91.85 92.01 2,813,177 +0.18(+0.20%)
Feb 27, 2012 91.59 91.95 91.59 91.83 1,608,019 +0.02(+0.02%)
Feb 24, 2012 91.55 91.85 91.48 91.81 1,795,436 +0.28(+0.31%)
Feb 23, 2012 91.26 91.74 91.20 91.53 3,212,215 +0.33(+0.36%)
Feb 22, 2012 91.03 91.25 90.97 91.20 3,570,517 +0.29(+0.32%)
Feb 21, 2012 90.68 91.09 90.65 90.91 2,265,055 +0.34(+0.38%)
Feb 17, 2012 90.84 90.86 90.45 90.57 2,402,665 -0.03(-0.03%)
Feb 16, 2012 90.22 90.62 89.99 90.60 2,514,070 +0.38(+0.42%)
Feb 15, 2012 90.53 90.77 90.20 90.22 1,986,509 -0.29(-0.32%)
Feb 14, 2012 90.46 90.65 90.39 90.51 3,000,069 +0.00(+0.00%)
Feb 13, 2012 90.50 90.72 90.33 90.51 2,193,030 +0.26(+0.29%)
Feb 10, 2012 90.58 90.62 90.25 90.25 2,909,564 -0.79(-0.87%)
Feb 09, 2012 91.06 91.09 90.67 91.04 3,258,677 +0.04(+0.04%)
Feb 08, 2012 91.04 91.09 90.81 91.00 3,335,938 +0.08(+0.09%)
Feb 07, 2012 90.79 90.99 90.67 90.92 2,466,954 +0.18(+0.20%)
Feb 06, 2012 90.64 90.76 90.50 90.74 2,270,477 +0.02(+0.02%)
Feb 03, 2012 91.22 91.24 90.58 90.72 2,312,817 +0.26(+0.29%)
Feb 02, 2012 90.59 90.62 90.41 90.46 2,079,516 +0.06(+0.07%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.